시장 데이터를 불러오는 중
전체 종목
American Public Education, Inc. - Common Stock 과거 주가
American Public Education, Inc. - Common Stock · APEI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Public Education, Inc. - Common Stock · APEI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,889 | ₩64,663 | ₩63,582 | ₩63,916 | +0.04% | 16.9만 |
| 2026.10.08 | ₩61,485 | ₩64,530 | ₩61,485 | ₩63,782 | +3.74% | 22.3만 |
| 2026.10.07 | ₩61,325 | ₩62,300 | ₩60,764 | ₩61,485 | +0.26% | 29.4만 |
| 2026.10.06 | ₩59,576 | ₩61,819 | ₩58,962 | ₩61,712 | +3.59% | 17.8만 |
| 2026.10.05 | ₩58,495 | ₩60,217 | ₩58,321 | ₩59,296 | +1.37% | 20.7만 |
| 2026.10.02 | ₩58,682 | ₩59,376 | ₩57,613 | ₩58,388 | -0.50% | 28.6만 |
| 2026.10.01 | ₩56,826 | ₩59,002 | ₩56,479 | ₩57,894 | +1.88% | 40.6만 |
| 2026.09.30 | ₩55,090 | ₩56,892 | ₩54,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,318 |
| +2.23% |
| 33.9만 |
| 2026.09.29 | ₩54,022 | ₩55,490 | ₩53,488 | ₩54,863 | +1.56% | 20.9만 |
|---|
| 2026.09.28 | ₩55,143 | ₩55,143 | ₩54,062 | ₩54,235 | -1.65% | 19.2만 |
|---|
| 2026.09.25 | ₩56,665 | ₩56,665 | ₩55,050 | ₩55,637 | -1.81% | 17.1만 |
|---|
| 2026.09.24 | ₩54,983 | ₩58,561 | ₩54,983 | ₩57,026 | +3.72% | 35만 |
|---|
| 2026.09.23 | ₩54,382 | ₩56,158 | ₩53,488 | ₩55,250 | +1.60% | 21.3만 |
|---|
| 2026.09.22 | ₩58,601 | ₩59,136 | ₩53,942 | ₩54,182 | -7.54% | 42.3만 |
|---|
| 2026.09.21 | ₩59,376 | ₩59,416 | ₩57,053 | ₩57,987 | -2.34% | 29.7만 |
|---|
| 2026.09.18 | ₩58,882 | ₩59,376 | ₩57,787 | ₩58,588 | -0.50% | 46.6만 |
|---|
| 2026.09.17 | ₩59,710 | ₩61,098 | ₩58,842 | ₩59,176 | -0.89% | 38.6만 |
|---|
| 2026.09.16 | ₩59,817 | ₩60,938 | ₩58,735 | ₩59,336 | -0.80% | 28.9만 |
|---|
| 2026.09.15 | ₩59,069 | ₩61,485 | ₩58,628 | ₩59,763 | +1.18% | 25.8만 |
|---|
| 2026.09.14 | ₩59,897 | ₩60,738 | ₩58,642 | ₩59,322 | -0.96% | 23.5만 |
|---|
| 2026.09.11 | ₩60,564 | ₩60,925 | ₩59,563 | ₩60,003 | -0.93% | 13.3만 |
|---|
| 2026.09.10 | ₩60,137 | ₩61,112 | ₩59,549 | ₩59,897 | -0.40% | 13.1만 |
|---|
| 2026.09.09 | ₩60,150 | ₩61,405 | ₩59,469 | ₩60,124 | -0.04% | 20.5만 |
|---|
| 2026.09.08 | ₩60,391 | ₩61,659 | ₩60,164 | ₩60,564 | +0.29% | 16.6만 |
|---|
| 2026.09.04 | ₩60,190 | ₩60,738 | ₩59,790 | ₩60,564 | +0.62% | 11.6만 |
|---|
| 2026.09.03 | ₩61,072 | ₩61,299 | ₩59,990 | ₩60,591 | -0.79% | 23.4만 |
|---|
| 2026.09.02 | ₩61,566 | ₩62,140 | ₩60,190 | ₩61,085 | -0.78% | 22.2만 |
|---|
| 2026.09.01 | ₩61,379 | ₩62,701 | ₩59,536 | ₩61,218 | -0.26% | 38.7만 |
|---|
| 2026.08.31 | ₩61,432 | ₩61,939 | ₩60,444 | ₩60,951 | -0.78% | 21.3만 |
|---|
| 2026.08.28 | ₩61,646 | ₩62,847 | ₩60,578 | ₩61,432 | -0.35% | 18.6만 |
|---|
| 2026.08.27 | ₩61,178 | ₩62,580 | ₩60,764 | ₩61,552 | +0.61% | 17.3만 |
|---|
| 2026.08.26 | ₩61,392 | ₩63,448 | ₩60,938 | ₩61,432 | +0.07% | 21.8만 |
|---|
| 2026.08.25 | ₩61,993 | ₩62,207 | ₩59,870 | ₩61,712 | -0.45% | 26.3만 |
|---|
| 2026.08.24 | ₩61,259 | ₩62,674 | ₩60,925 | ₩61,753 | +0.81% | 42.4만 |
|---|
| 2026.08.21 | ₩59,229 | ₩61,152 | ₩57,867 | ₩60,898 | +2.82% | 32.1만 |
|---|
| 2026.08.20 | ₩59,096 | ₩60,311 | ₩57,720 | ₩59,269 | +0.29% | 39.1만 |
|---|
| 2026.08.19 | ₩60,137 | ₩60,591 | ₩59,269 | ₩59,750 | -0.64% | 18.2만 |
|---|
| 2026.08.18 | ₩59,176 | ₩60,738 | ₩58,882 | ₩59,670 | +0.83% | 18.1만 |
|---|
| 2026.08.17 | ₩59,843 | ₩60,351 | ₩58,188 | ₩59,162 | -1.14% | 16.6만 |
|---|
| 2026.08.14 | ₩60,377 | ₩61,512 | ₩59,296 | ₩60,391 | +0.02% | 18.5만 |
|---|
| 2026.08.13 | ₩60,538 | ₩62,153 | ₩59,763 | ₩60,404 | -0.22% | 34.6만 |
|---|
| 2026.08.12 | ₩61,045 | ₩62,407 | ₩59,416 | ₩60,257 | -1.29% | 40.2만 |
|---|
| 2026.08.11 | ₩67,227 | ₩67,934 | ₩58,455 | ₩61,045 | -9.20% | 78.4만 |
|---|
| 2026.08.10 | ₩67,587 | ₩69,350 | ₩62,941 | ₩63,275 | -6.38% | 56.6만 |
|---|
| 2026.08.07 | ₩68,081 | ₩71,646 | ₩68,081 | ₩68,415 | +0.49% | 27.3만 |
|---|
| 2026.08.06 | ₩71,139 | ₩71,139 | ₩66,145 | ₩67,801 | -4.69% | 33.3만 |
|---|
| 2026.08.05 | ₩72,194 | ₩73,355 | ₩70,925 | ₩71,860 | -0.46% | 20.4만 |
|---|
| 2026.08.04 | ₩69,951 | ₩71,900 | ₩67,975 | ₩71,326 | +1.97% | 29.1만 |
|---|
| 2026.08.03 | ₩65,651 | ₩71,246 | ₩64,690 | ₩70,965 | +8.09% | 57.1만 |
|---|
| 2026.07.31 | ₩66,239 | ₩67,934 | ₩63,088 | ₩64,770 | -2.22% | 20.4만 |
|---|
| 2026.07.30 | ₩68,522 | ₩69,190 | ₩66,265 | ₩66,265 | -3.29% | 19.2만 |
|---|
| 2026.07.29 | ₩66,866 | ₩69,897 | ₩66,866 | ₩68,388 | +2.28% | 59만 |
|---|
| 2026.07.28 | ₩67,000 | ₩67,601 | ₩66,079 | ₩66,760 | -0.36% | 28만 |
|---|
| 2026.07.27 | ₩64,009 | ₩66,599 | ₩64,009 | ₩66,012 | +3.13% | 13.4만 |
|---|
| 2026.07.24 | ₩65,064 | ₩65,451 | ₩63,355 | ₩63,702 | -2.09% | 27.1만 |
|---|
| 2026.07.23 | ₩62,701 | ₩64,690 | ₩62,647 | ₩64,329 | +2.60% | 29.1만 |
|---|
| 2026.07.22 | ₩64,743 | ₩65,291 | ₩61,859 | ₩63,154 | -2.45% | 40.7만 |
|---|
| 2026.07.21 | ₩65,504 | ₩67,975 | ₩64,543 | ₩65,237 | -0.41% | 32.3만 |
|---|
| 2026.07.20 | ₩67,654 | ₩69,684 | ₩65,544 | ₩65,785 | -2.76% | 37만 |
|---|
| 2026.07.17 | ₩67,507 | ₩68,415 | ₩65,731 | ₩67,707 | +0.30% | 37.4만 |
|---|
| 2026.07.16 | ₩65,544 | ₩69,190 | ₩65,544 | ₩68,335 | +4.26% | 41.2만 |
|---|
| 2026.07.15 | ₩76,960 | ₩77,014 | ₩65,598 | ₩65,731 | -14.59% | 107.7만 |
|---|
| 2026.07.14 | ₩78,870 | ₩79,217 | ₩76,106 | ₩77,494 | -1.74% | 21.6만 |
|---|
| 2026.07.13 | ₩77,895 | ₩79,337 | ₩77,668 | ₩78,870 | +1.25% | 23.2만 |
|---|
| 2026.07.10 | ₩77,294 | ₩78,162 | ₩75,612 | ₩77,802 | +0.66% | 17.2만 |
|---|
| 2026.07.09 | ₩77,454 | ₩79,484 | ₩76,894 | ₩77,214 | -0.31% | 23.3만 |
|---|
| 2026.07.08 | ₩79,123 | ₩80,058 | ₩76,520 | ₩77,454 | -2.11% | 26.8만 |
|---|
| 2026.07.07 | ₩77,201 | ₩79,457 | ₩75,558 | ₩79,230 | +2.63% | 50.1만 |
|---|
| 2026.07.06 | ₩75,412 | ₩78,976 | ₩74,971 | ₩76,653 | +1.65% | 26.7만 |
|---|
| 2026.07.02 | ₩75,011 | ₩77,067 | ₩74,597 | ₩75,732 | +0.96% | 24.9만 |
|---|
| 2026.07.01 | ₩71,980 | ₩76,773 | ₩71,980 | ₩74,584 | +3.62% | 25.8만 |
|---|
| 2026.06.30 | ₩70,365 | ₩73,075 | ₩69,443 | ₩71,700 | +1.90% | 38만 |
|---|
| 2026.06.29 | ₩72,781 | ₩72,968 | ₩70,712 | ₩70,805 | -2.72% | 22.5만 |
|---|
| 2026.06.26 | ₩71,473 | ₩73,409 | ₩71,059 | ₩72,781 | +1.83% | 70.1만 |
|---|
| 2026.06.25 | ₩69,603 | ₩71,686 | ₩69,149 | ₩71,473 | +2.69% | 37만 |
|---|
| 2026.06.24 | ₩69,096 | ₩71,753 | ₩69,016 | ₩69,603 | +0.73% | 32.2만 |
|---|
| 2026.06.23 | ₩72,167 | ₩73,035 | ₩69,069 | ₩69,149 | -4.18% | 29.6만 |
|---|
| 2026.06.22 | ₩70,391 | ₩72,447 | ₩70,111 | ₩72,060 | +2.37% | 30.7만 |
|---|
| 2026.06.18 | ₩69,937 | ₩70,511 | ₩67,961 | ₩70,391 | +0.65% | 26.9만 |
|---|
| 2026.06.17 | ₩69,363 | ₩70,979 | ₩69,003 | ₩69,830 | +0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩69,750 | ₩71,166 | ₩67,574 | ₩69,283 | -0.67% | 24.3만 |
|---|
| 2026.06.15 | ₩69,603 | ₩70,805 | ₩67,934 | ₩69,043 | -0.81% | 25.7만 |
|---|
| 2026.06.12 | ₩71,580 | ₩73,062 | ₩69,336 | ₩69,603 | -2.76% | 11.5만 |
|---|
| 2026.06.11 | ₩72,207 | ₩73,249 | ₩71,246 | ₩71,580 | -0.87% | 17.1만 |
|---|
| 2026.06.10 | ₩70,551 | ₩72,634 | ₩69,363 | ₩71,953 | +1.99% | 14.3만 |
|---|
| 2026.06.09 | ₩69,563 | ₩70,298 | ₩67,654 | ₩69,977 | +0.60% | 17.4만 |
|---|
| 2026.06.08 | ₩70,271 | ₩71,499 | ₩67,948 | ₩69,230 | -1.48% | 21.5만 |
|---|
| 2026.06.05 | ₩70,818 | ₩72,808 | ₩70,204 | ₩70,298 | -0.74% | 14.5만 |
|---|
| 2026.06.04 | ₩70,899 | ₩72,915 | ₩70,645 | ₩70,752 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩69,617 | ₩70,138 | ₩69,083 | ₩69,951 | +0.48% | 14.7만 |
|---|
| 2026.06.02 | ₩68,282 | ₩69,937 | ₩67,694 | ₩69,804 | +2.23% | 16만 |
|---|
| 2026.06.01 | ₩66,506 | ₩69,083 | ₩66,492 | ₩68,509 | +3.01% | 16만 |
|---|
| 2026.05.29 | ₩68,121 | ₩68,455 | ₩65,745 | ₩66,052 | -3.04% | 41만 |
|---|
| 2026.05.28 | ₩69,964 | ₩71,526 | ₩67,814 | ₩68,068 | -2.71% | 18.3만 |
|---|
| 2026.05.27 | ₩70,405 | ₩71,526 | ₩69,176 | ₩69,443 | -1.37% | 19.4만 |
|---|
| 2026.05.26 | ₩68,882 | ₩70,485 | ₩68,388 | ₩70,338 | +2.11% | 17.2만 |
|---|
| 2026.05.22 | ₩69,136 | ₩70,244 | ₩68,642 | ₩68,762 | -0.54% | 13.6만 |
|---|
| 2026.05.21 | ₩70,044 | ₩71,593 | ₩68,095 | ₩68,882 | -1.66% | 15.9만 |
|---|
| 2026.05.20 | ₩71,513 | ₩72,301 | ₩70,084 | ₩70,712 | -1.12% | 18.7만 |
|---|
| 2026.05.19 | ₩72,648 | ₩74,691 | ₩70,899 | ₩71,513 | -1.56% | 29.2만 |
|---|
| 2026.05.18 | ₩71,833 | ₩74,223 | ₩71,793 | ₩72,661 | +1.15% | 26.9만 |
|---|
| 2026.05.15 | ₩71,700 | ₩72,581 | ₩70,111 | ₩71,192 | -0.71% | 38.6만 |
|---|
| 2026.05.14 | ₩70,431 | ₩73,435 | ₩69,844 | ₩72,581 | +3.05% | 35.5만 |
|---|
| 2026.05.13 | ₩70,551 | ₩72,260 | ₩66,813 | ₩70,645 | +0.13% | 43.7만 |
|---|
| 2026.05.12 | ₩76,773 | ₩76,787 | ₩70,525 | ₩70,765 | -7.83% | 50.1만 |
|---|
| 2026.05.11 | ₩75,171 | ₩77,134 | ₩73,302 | ₩75,265 | +0.12% | 42.1만 |
|---|
| 2026.05.08 | ₩73,168 | ₩75,865 | ₩73,168 | ₩75,171 | +2.74% | 20.9만 |
|---|
| 2026.05.07 | ₩74,650 | ₩74,650 | ₩72,114 | ₩73,048 | -2.15% | 31.7만 |
|---|
| 2026.05.06 | ₩78,015 | ₩78,509 | ₩74,197 | ₩74,650 | -4.31% | 19.4만 |
|---|
| 2026.05.05 | ₩76,934 | ₩78,656 | ₩76,787 | ₩77,601 | +0.87% | 23.6만 |
|---|
| 2026.05.04 | ₩77,534 | ₩79,057 | ₩76,600 | ₩76,827 | -0.91% | 18.9만 |
|---|
| 2026.05.01 | ₩78,095 | ₩78,656 | ₩77,081 | ₩77,735 | -0.46% | 19만 |
|---|
| 2026.04.30 | ₩77,000 | ₩77,935 | ₩75,839 | ₩77,641 | +0.83% | 23.8만 |
|---|
| 2026.04.29 | ₩76,279 | ₩77,681 | ₩75,438 | ₩76,880 | +0.79% | 21.6만 |
|---|
| 2026.04.28 | ₩76,413 | ₩77,321 | ₩75,572 | ₩76,586 | +0.23% | 24.9만 |
|---|
| 2026.04.27 | ₩73,916 | ₩76,640 | ₩73,916 | ₩76,106 | +2.96% | 28.7만 |
|---|
| 2026.04.24 | ₩74,610 | ₩76,560 | ₩74,170 | ₩74,303 | -0.41% | 30.2만 |
|---|
| 2026.04.23 | ₩80,512 | ₩81,580 | ₩73,222 | ₩74,691 | -7.23% | 30.2만 |
|---|
| 2026.04.22 | ₩80,352 | ₩80,953 | ₩79,644 | ₩80,485 | +0.17% | 23.3만 |
|---|
| 2026.04.21 | ₩81,153 | ₩82,234 | ₩79,818 | ₩80,071 | -1.33% | 26.3만 |
|---|
| 2026.04.20 | ₩81,153 | ₩81,927 | ₩80,579 | ₩81,260 | +0.13% | 17.1만 |
|---|
| 2026.04.17 | ₩80,018 | ₩81,313 | ₩78,763 | ₩80,913 | +1.12% | 19.2만 |
|---|
| 2026.04.16 | ₩76,707 | ₩79,577 | ₩76,560 | ₩79,497 | +3.64% | 21.6만 |
|---|
| 2026.04.15 | ₩76,346 | ₩77,401 | ₩76,119 | ₩77,174 | +1.08% | 23.4만 |
|---|
| 2026.04.14 | ₩76,186 | ₩76,653 | ₩75,078 | ₩76,533 | +0.46% | 18.2만 |
|---|
| 2026.04.13 | ₩78,069 | ₩78,950 | ₩74,784 | ₩76,413 | -2.12% | 45.1만 |
|---|
| 2026.04.10 | ₩77,494 | ₩78,189 | ₩75,558 | ₩77,962 | +0.60% | 16.2만 |
|---|
| 2026.04.09 | ₩76,880 | ₩78,269 | ₩76,226 | ₩77,601 | +0.94% | 24.3만 |
|---|
| 2026.04.08 | ₩78,095 | ₩78,095 | ₩75,331 | ₩77,054 | -1.33% | 31.8만 |
|---|
| 2026.04.07 | ₩77,842 | ₩78,095 | ₩75,932 | ₩76,360 | -1.90% | 23.6만 |
|---|
| 2026.04.06 | ₩76,386 | ₩78,029 | ₩75,358 | ₩77,842 | +1.91% | 19.7만 |
|---|
| 2026.04.02 | ₩75,625 | ₩77,334 | ₩74,784 | ₩76,987 | +1.80% | 18.9만 |
|---|
| 2026.04.01 | ₩76,546 | ₩77,721 | ₩75,625 | ₩76,773 | +0.30% | 23.3만 |
|---|
| 2026.03.31 | ₩75,959 | ₩76,720 | ₩75,024 | ₩75,946 | -0.02% | 64.8만 |
|---|
| 2026.03.30 | ₩77,081 | ₩77,081 | ₩74,450 | ₩75,438 | -2.13% | 23.4만 |
|---|
| 2026.03.27 | ₩76,720 | ₩78,296 | ₩75,799 | ₩76,426 | -0.38% | 28.7만 |
|---|
| 2026.03.26 | ₩77,975 | ₩79,337 | ₩76,360 | ₩76,667 | -1.68% | 28.6만 |
|---|
| 2026.03.25 | ₩75,946 | ₩78,402 | ₩73,622 | ₩78,162 | +2.92% | 39.2만 |
|---|
| 2026.03.24 | ₩73,289 | ₩75,879 | ₩73,008 | ₩75,011 | +2.35% | 37.5만 |
|---|
| 2026.03.23 | ₩73,062 | ₩75,278 | ₩73,062 | ₩74,090 | +1.41% | 53.8만 |
|---|
| 2026.03.20 | ₩72,928 | ₩72,981 | ₩71,166 | ₩71,953 | -1.34% | 61.3만 |
|---|
| 2026.03.19 | ₩72,100 | ₩74,383 | ₩71,353 | ₩72,795 | +0.96% | 50.6만 |
|---|
| 2026.03.18 | ₩74,744 | ₩76,039 | ₩72,234 | ₩72,528 | -2.97% | 55.1만 |
|---|
| 2026.03.17 | ₩73,435 | ₩75,959 | ₩70,872 | ₩74,744 | +1.78% | 63.6만 |
|---|
| 2026.03.16 | ₩77,040 | ₩77,788 | ₩71,753 | ₩73,889 | -4.09% | 87.1만 |
|---|
| 2026.03.13 | ₩66,492 | ₩78,362 | ₩66,359 | ₩76,987 | +15.78% | 292.5만 |
|---|
| 2026.03.12 | ₩60,003 | ₩64,022 | ₩59,696 | ₩63,528 | +5.87% | 68.9만 |
|---|
| 2026.03.11 | ₩60,204 | ₩61,619 | ₩59,363 | ₩61,072 | +1.44% | 18.8만 |
|---|
| 2026.03.10 | ₩61,045 | ₩62,287 | ₩60,204 | ₩60,764 | -0.46% | 24.2만 |
|---|
| 2026.03.09 | ₩59,149 | ₩61,312 | ₩57,533 | ₩61,232 | +3.52% | 23.5만 |
|---|
| 2026.03.06 | ₩59,683 | ₩61,579 | ₩58,668 | ₩60,097 | +0.69% | 21.4만 |
|---|
| 2026.03.05 | ₩61,058 | ₩62,981 | ₩59,523 | ₩60,511 | -0.90% | 27만 |
|---|
| 2026.03.04 | ₩62,166 | ₩63,114 | ₩61,152 | ₩61,339 | -1.33% | 19.7만 |
|---|
| 2026.03.03 | ₩60,511 | ₩62,073 | ₩59,376 | ₩61,913 | +2.32% | 27.9만 |
|---|
| 2026.03.02 | ₩60,644 | ₩61,739 | ₩59,563 | ₩61,512 | +1.43% | 16만 |
|---|
| 2026.02.27 | ₩60,417 | ₩61,913 | ₩60,017 | ₩61,178 | +1.26% | 22.6만 |
|---|
| 2026.02.26 | ₩60,898 | ₩62,060 | ₩60,057 | ₩60,925 | +0.04% | 18.5만 |
|---|
| 2026.02.25 | ₩60,991 | ₩61,445 | ₩59,269 | ₩60,938 | -0.09% | 17.1만 |
|---|
| 2026.02.24 | ₩57,947 | ₩60,898 | ₩57,947 | ₩60,698 | +4.75% | 26.8만 |
|---|
| 2026.02.23 | ₩58,401 | ₩59,870 | ₩55,758 | ₩57,987 | -0.71% | 23만 |
|---|
| 2026.02.20 | ₩58,067 | ₩58,802 | ₩56,732 | ₩58,548 | +0.83% | 40만 |
|---|
| 2026.02.19 | ₩58,642 | ₩59,857 | ₩57,119 | ₩57,947 | -1.18% | 41.8만 |
|---|
| 2026.02.18 | ₩59,429 | ₩60,684 | ₩58,695 | ₩59,082 | -0.58% | 23.2만 |
|---|
| 2026.02.17 | ₩59,536 | ₩61,499 | ₩57,787 | ₩59,149 | -0.65% | 20.6만 |
|---|
| 2026.02.13 | ₩57,694 | ₩60,297 | ₩57,694 | ₩59,536 | +3.19% | 41.1만 |
|---|
| 2026.02.12 | ₩58,107 | ₩58,508 | ₩56,078 | ₩57,987 | -0.21% | 22.6만 |
|---|
| 2026.02.11 | ₩59,055 | ₩59,403 | ₩57,053 | ₩57,720 | -2.26% | 17.3만 |
|---|
| 2026.02.10 | ₩59,309 | ₩59,723 | ₩57,880 | ₩58,415 | -1.51% | 15.3만 |
|---|
| 2026.02.09 | ₩59,817 | ₩60,751 | ₩57,520 | ₩58,949 | -1.45% | 16.7만 |
|---|
| 2026.02.06 | ₩59,416 | ₩61,005 | ₩59,216 | ₩59,937 | +0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩57,440 | ₩59,870 | ₩57,440 | ₩59,122 | +2.93% | 36.2만 |
|---|
| 2026.02.04 | ₩55,864 | ₩58,281 | ₩55,531 | ₩57,427 | +2.80% | 28.4만 |
|---|
| 2026.02.03 | ₩56,385 | ₩57,093 | ₩54,476 | ₩55,531 | -1.52% | 20.6만 |
|---|
| 2026.02.02 | ₩55,944 | ₩57,600 | ₩55,864 | ₩56,479 | +0.95% | 24.2만 |
|---|
| 2026.01.30 | ₩56,265 | ₩59,923 | ₩55,664 | ₩55,784 | -0.85% | 30.3만 |
|---|
| 2026.01.29 | ₩55,771 | ₩56,986 | ₩53,875 | ₩56,438 | +1.20% | 15.7만 |
|---|
| 2026.01.28 | ₩56,959 | ₩57,600 | ₩55,237 | ₩55,357 | -2.81% | 22.6만 |
|---|
| 2026.01.27 | ₩57,720 | ₩57,720 | ₩55,624 | ₩56,385 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩57,921 | ₩58,481 | ₩55,651 | ₩56,358 | -2.70% | 26.7만 |
|---|
| 2026.01.23 | ₩58,134 | ₩58,481 | ₩56,999 | ₩58,308 | +0.30% | 13.4만 |
|---|
| 2026.01.22 | ₩57,026 | ₩58,735 | ₩56,839 | ₩58,375 | +2.36% | 22.5만 |
|---|
| 2026.01.21 | ₩54,222 | ₩57,240 | ₩54,222 | ₩56,866 | +4.88% | 26.8만 |
|---|
| 2026.01.20 | ₩53,648 | ₩54,316 | ₩53,127 | ₩54,102 | +0.85% | 13.1만 |
|---|
| 2026.01.16 | ₩53,982 | ₩54,329 | ₩52,860 | ₩53,661 | -0.59% | 9.6만 |
|---|
| 2026.01.15 | ₩52,059 | ₩54,689 | ₩51,939 | ₩54,075 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩53,087 | ₩53,554 | ₩51,378 | ₩51,885 | -2.26% | 16.3만 |
|---|
| 2026.01.13 | ₩54,302 | ₩54,302 | ₩53,141 | ₩53,341 | -1.77% | 26.4만 |
|---|
| 2026.01.12 | ₩53,528 | ₩54,422 | ₩52,767 | ₩54,222 | +1.30% | 12.5만 |
|---|
| 2026.01.09 | ₩53,408 | ₩54,422 | ₩53,207 | ₩53,822 | +0.78% | 33.4만 |
|---|
| 2026.01.08 | ₩52,299 | ₩53,902 | ₩52,126 | ₩53,541 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩52,086 | ₩53,154 | ₩51,485 | ₩52,606 | +1.00% | 20.5만 |
|---|
| 2026.01.06 | ₩50,857 | ₩52,700 | ₩50,230 | ₩52,259 | +2.76% | 27.8만 |
|---|
| 2026.01.05 | ₩48,374 | ₩51,685 | ₩48,080 | ₩50,857 | +5.13% | 31.8만 |
|---|
| 2026.01.02 | ₩50,470 | ₩50,737 | ₩48,214 | ₩48,267 | -4.37% | 34.1만 |
|---|
| 2025.12.31 | ₩49,789 | ₩50,831 | ₩49,095 | ₩50,470 | +1.37% | 69만 |
|---|
| 2025.12.30 | ₩50,136 | ₩50,684 | ₩49,576 | ₩49,976 | -0.32% | 26만 |
|---|
| 2025.12.29 | ₩49,669 | ₩50,510 | ₩48,975 | ₩50,163 | +0.99% | 23만 |
|---|
| 2025.12.26 | ₩50,216 | ₩50,737 | ₩49,402 | ₩50,030 | -0.37% | 12.9만 |
|---|
| 2025.12.24 | ₩50,083 | ₩50,363 | ₩49,522 | ₩50,110 | +0.05% | 12.2만 |
|---|
| 2025.12.23 | ₩50,604 | ₩51,071 | ₩50,083 | ₩50,497 | -0.21% | 18.4만 |
|---|
| 2025.12.22 | ₩51,231 | ₩52,059 | ₩49,856 | ₩50,630 | -1.17% | 19만 |
|---|
| 2025.12.19 | ₩51,325 | ₩52,273 | ₩50,777 | ₩51,231 | -0.18% | 26.1만 |
|---|
| 2025.12.18 | ₩50,911 | ₩52,460 | ₩50,270 | ₩51,285 | +0.73% | 17.1만 |
|---|
| 2025.12.17 | ₩50,216 | ₩51,819 | ₩50,043 | ₩50,297 | +0.16% | 18.7만 |
|---|
| 2025.12.16 | ₩50,096 | ₩51,218 | ₩49,562 | ₩50,136 | +0.08% | 17.1만 |
|---|
| 2025.12.15 | ₩49,829 | ₩51,498 | ₩48,961 | ₩50,243 | +0.83% | 45.3만 |
|---|
| 2025.12.12 | ₩49,362 | ₩49,896 | ₩48,441 | ₩49,309 | -0.11% | 16.3만 |
|---|
| 2025.12.11 | ₩48,174 | ₩49,763 | ₩48,053 | ₩49,415 | +2.58% | 24만 |
|---|
| 2025.12.10 | ₩46,585 | ₩48,254 | ₩46,451 | ₩48,094 | +3.24% | 37.1만 |
|---|
| 2025.12.09 | ₩46,144 | ₩46,945 | ₩45,864 | ₩46,652 | +1.10% | 43만 |
|---|
| 2025.12.08 | ₩46,331 | ₩46,758 | ₩45,316 | ₩46,117 | -0.46% | 19만 |
|---|
| 2025.12.05 | ₩46,758 | ₩47,600 | ₩45,503 | ₩46,077 | -1.46% | 18.2만 |
|---|
| 2025.12.04 | ₩46,505 | ₩47,920 | ₩46,505 | ₩46,865 | +0.78% | 19.5만 |
|---|
| 2025.12.03 | ₩47,252 | ₩47,546 | ₩46,331 | ₩46,558 | -1.47% | 28.6만 |
|---|
| 2025.12.02 | ₩47,079 | ₩48,454 | ₩46,077 | ₩47,186 | +0.23% | 36.3만 |
|---|
| 2025.12.01 | ₩45,931 | ₩48,401 | ₩45,931 | ₩47,079 | +2.50% | 27.1만 |
|---|
| 2025.11.28 | ₩46,358 | ₩47,025 | ₩45,917 | ₩46,491 | +0.29% | 11.8만 |
|---|
| 2025.11.26 | ₩46,371 | ₩47,212 | ₩45,890 | ₩46,438 | +0.14% | 14.9만 |
|---|
| 2025.11.25 | ₩45,597 | ₩47,399 | ₩45,396 | ₩46,638 | +2.28% | 25.2만 |
|---|
| 2025.11.24 | ₩46,705 | ₩47,399 | ₩45,583 | ₩45,784 | -1.97% | 46.1만 |
|---|
| 2025.11.21 | ₩46,838 | ₩47,653 | ₩46,318 | ₩46,465 | -0.80% | 28.2만 |
|---|
| 2025.11.20 | ₩51,351 | ₩52,513 | ₩46,865 | ₩46,959 | -8.55% | 54.9만 |
|---|
| 2025.11.19 | ₩44,729 | ₩47,386 | ₩44,729 | ₩47,266 | +5.67% | 41만 |
|---|
| 2025.11.18 | ₩44,088 | ₩46,024 | ₩44,008 | ₩44,635 | +1.24% | 18.3만 |
|---|
| 2025.11.17 | ₩45,717 | ₩46,117 | ₩44,048 | ₩44,248 | -3.21% | 27.3만 |
|---|
| 2025.11.14 | ₩45,597 | ₩46,838 | ₩45,477 | ₩45,917 | +0.70% | 23.2만 |
|---|
| 2025.11.13 | ₩46,705 | ₩47,466 | ₩45,623 | ₩46,131 | -1.23% | 35.1만 |
|---|
| 2025.11.12 | ₩46,238 | ₩47,146 | ₩45,356 | ₩46,678 | +0.95% | 28.8만 |
|---|
| 2025.11.11 | ₩49,669 | ₩49,776 | ₩44,716 | ₩46,198 | -6.99% | 84만 |
|---|
| 2025.11.10 | ₩41,564 | ₩45,196 | ₩41,564 | ₩44,048 | +5.97% | 48.1만 |
|---|
| 2025.11.07 | ₩40,897 | ₩42,072 | ₩40,323 | ₩41,484 | +1.44% | 20.3만 |
|---|
| 2025.11.06 | ₩41,925 | ₩42,232 | ₩40,723 | ₩40,950 | -2.32% | 18.3만 |
|---|
| 2025.11.05 | ₩42,659 | ₩42,793 | ₩40,550 | ₩41,952 | -1.66% | 43.4만 |
|---|
| 2025.11.04 | ₩42,820 | ₩43,901 | ₩41,845 | ₩42,058 | -1.78% | 38.7만 |
|---|
| 2025.11.03 | ₩44,983 | ₩45,129 | ₩42,966 | ₩43,140 | -4.10% | 44.2만 |
|---|
| 2025.10.31 | ₩45,450 | ₩49,402 | ₩43,460 | ₩44,716 | -1.62% | 86.8만 |
|---|
| 2025.10.30 | ₩45,196 | ₩47,186 | ₩44,983 | ₩45,850 | +1.45% | 26.1만 |
|---|
| 2025.10.29 | ₩46,438 | ₩46,932 | ₩44,355 | ₩45,169 | -2.73% | 49.3만 |
|---|
| 2025.10.28 | ₩47,106 | ₩48,548 | ₩46,091 | ₩46,692 | -0.88% | 30.2만 |
|---|
| 2025.10.27 | ₩48,307 | ₩49,269 | ₩46,411 | ₩47,092 | -2.52% | 48.6만 |
|---|
| 2025.10.24 | ₩47,933 | ₩48,908 | ₩47,653 | ₩48,307 | +0.78% | 15.8만 |
|---|
| 2025.10.23 | ₩47,466 | ₩48,307 | ₩46,598 | ₩47,786 | +0.68% | 19.8만 |
|---|
| 2025.10.22 | ₩50,110 | ₩51,391 | ₩47,680 | ₩47,827 | -4.56% | 25.7만 |
|---|
| 2025.10.21 | ₩49,816 | ₩50,430 | ₩48,975 | ₩50,230 | +0.83% | 21.3만 |
|---|
| 2025.10.20 | ₩49,042 | ₩50,136 | ₩47,573 | ₩50,096 | +2.15% | 37.7만 |
|---|
| 2025.10.17 | ₩49,402 | ₩50,484 | ₩48,788 | ₩48,828 | -1.16% | 14.4만 |
|---|
| 2025.10.16 | ₩50,484 | ₩51,044 | ₩49,389 | ₩49,402 | -2.14% | 14.1만 |
|---|
| 2025.10.15 | ₩48,334 | ₩51,966 | ₩48,227 | ₩50,350 | +4.17% | 34.5만 |
|---|
| 2025.10.14 | ₩49,309 | ₩52,179 | ₩48,828 | ₩51,632 | +4.71% | 16만 |
|---|
| 2025.10.13 | ₩49,482 | ₩50,777 | ₩49,469 | ₩49,696 | +0.43% | 18.7만 |
|---|
| 2025.10.10 | ₩49,122 | ₩49,776 | ₩48,200 | ₩49,442 | +0.65% | 20.3만 |
|---|